Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 15.60 | 15.60 | 15.10 | 15.15 | 15.15 | 6,918 |
20 Jun 2024 | 15.50 | 15.50 | 15.25 | 15.50 | 15.50 | 1,951 |
20 Jun 2024 | 0.42 Dividend | |||||
19 Jun 2024 | 15.40 | 15.75 | 15.25 | 15.60 | 15.18 | 14,158 |
18 Jun 2024 | 15.10 | 15.35 | 14.90 | 15.05 | 14.64 | 21,646 |
17 Jun 2024 | 14.70 | 15.00 | 14.20 | 14.30 | 13.91 | 3,325 |
14 Jun 2024 | 15.40 | 15.75 | 14.40 | 14.70 | 14.30 | 7,986 |
13 Jun 2024 | 15.90 | 15.90 | 15.30 | 15.55 | 15.13 | 4,162 |
12 Jun 2024 | 15.90 | 16.10 | 15.85 | 15.85 | 15.42 | 3,692 |
11 Jun 2024 | 15.85 | 16.10 | 15.85 | 15.85 | 15.42 | 1,124 |
10 Jun 2024 | 16.20 | 16.20 | 15.85 | 16.10 | 15.67 | 3,388 |
07 Jun 2024 | 16.00 | 16.10 | 15.80 | 15.85 | 15.42 | 3,484 |
06 Jun 2024 | 15.85 | 16.00 | 15.85 | 16.00 | 15.57 | 3,648 |
05 Jun 2024 | 15.90 | 16.00 | 15.85 | 15.85 | 15.42 | 2,660 |
04 Jun 2024 | 15.85 | 16.20 | 15.85 | 16.00 | 15.57 | 1,799 |
03 Jun 2024 | 15.40 | 16.20 | 15.40 | 15.80 | 15.37 | 4,695 |
31 May 2024 | 15.60 | 15.75 | 15.40 | 15.45 | 15.03 | 2,929 |
30 May 2024 | 15.40 | 15.60 | 15.40 | 15.60 | 15.18 | 1,894 |
29 May 2024 | 15.00 | 15.70 | 14.90 | 15.70 | 15.28 | 21,909 |
28 May 2024 | 14.90 | 15.00 | 14.65 | 15.00 | 14.60 | 2,593 |
27 May 2024 | 14.70 | 14.85 | 14.50 | 14.65 | 14.26 | 5,090 |
24 May 2024 | 14.60 | 14.60 | 14.20 | 14.20 | 13.82 | 3,678 |
23 May 2024 | 14.40 | 14.60 | 14.00 | 14.60 | 14.21 | 3,055 |
22 May 2024 | 14.20 | 14.20 | 13.80 | 14.20 | 13.82 | 5,179 |
21 May 2024 | 13.70 | 14.05 | 13.70 | 13.85 | 13.48 | 15,950 |
20 May 2024 | 14.00 | 14.10 | 13.60 | 13.60 | 13.23 | 2,335 |
17 May 2024 | 13.95 | 14.00 | 13.75 | 14.00 | 13.62 | 2,074 |
16 May 2024 | 13.95 | 13.95 | 13.75 | 13.75 | 13.38 | 163 |
15 May 2024 | 13.85 | 13.95 | 13.70 | 13.70 | 13.33 | 1,241 |
14 May 2024 | 13.90 | 14.00 | 13.85 | 13.85 | 13.48 | 1,263 |
13 May 2024 | 13.60 | 14.00 | 13.60 | 14.00 | 13.62 | 4,783 |
10 May 2024 | 13.35 | 13.60 | 13.30 | 13.40 | 13.04 | 3,118 |
09 May 2024 | 13.40 | 13.55 | 13.25 | 13.25 | 12.89 | 1,063 |
08 May 2024 | 13.40 | 13.50 | 13.40 | 13.40 | 13.04 | 852 |
07 May 2024 | 13.15 | 13.45 | 13.15 | 13.40 | 13.04 | 2,389 |
06 May 2024 | 13.10 | 13.40 | 12.95 | 13.00 | 12.65 | 3,752 |
03 May 2024 | 13.30 | 13.30 | 12.85 | 12.85 | 12.50 | 2,629 |
02 May 2024 | 13.10 | 13.45 | 12.95 | 13.15 | 12.80 | 2,121 |
30 Apr 2024 | 13.30 | 13.30 | 12.95 | 13.30 | 12.94 | 1,238 |
29 Apr 2024 | 13.30 | 13.65 | 12.80 | 12.80 | 12.46 | 4,359 |
26 Apr 2024 | 13.65 | 13.75 | 13.20 | 13.20 | 12.84 | 1,126 |
25 Apr 2024 | 13.60 | 13.95 | 13.60 | 13.60 | 13.23 | 1,343 |
24 Apr 2024 | 12.80 | 13.90 | 12.75 | 13.60 | 13.23 | 5,625 |
23 Apr 2024 | 13.60 | 13.95 | 12.00 | 12.60 | 12.26 | 52,551 |
22 Apr 2024 | 14.05 | 14.15 | 13.60 | 13.60 | 13.23 | 2,313 |
19 Apr 2024 | 14.05 | 14.30 | 14.00 | 14.00 | 13.62 | 2,916 |
18 Apr 2024 | 14.05 | 14.35 | 13.90 | 14.00 | 13.62 | 2,353 |
17 Apr 2024 | 14.80 | 14.95 | 14.10 | 14.10 | 13.72 | 1,761 |
16 Apr 2024 | 14.85 | 14.90 | 14.75 | 14.75 | 14.35 | 7,353 |
15 Apr 2024 | 15.05 | 15.05 | 14.85 | 14.85 | 14.45 | 4,550 |
12 Apr 2024 | 15.10 | 15.10 | 14.80 | 15.05 | 14.64 | 209 |
11 Apr 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 14.69 | 146 |
10 Apr 2024 | 14.90 | 15.10 | 14.75 | 15.00 | 14.60 | 1,418 |
09 Apr 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 14.50 | 402 |
08 Apr 2024 | 14.90 | 14.90 | 14.65 | 14.90 | 14.50 | 2,219 |
05 Apr 2024 | 14.75 | 14.90 | 14.70 | 14.85 | 14.45 | 838 |
04 Apr 2024 | 14.55 | 14.85 | 14.50 | 14.60 | 14.21 | 1,982 |
03 Apr 2024 | 14.55 | 14.80 | 14.50 | 14.50 | 14.11 | 6,719 |
02 Apr 2024 | 14.50 | 14.65 | 14.50 | 14.50 | 14.11 | 2,191 |
28 Mar 2024 | 14.20 | 14.40 | 14.15 | 14.40 | 14.01 | 2,861 |
27 Mar 2024 | 14.15 | 14.20 | 13.85 | 14.20 | 13.82 | 532 |
26 Mar 2024 | 13.75 | 14.20 | 13.75 | 14.20 | 13.82 | 1,324 |
25 Mar 2024 | 13.70 | 13.90 | 13.70 | 13.85 | 13.48 | 991 |
22 Mar 2024 | 13.40 | 13.70 | 13.35 | 13.65 | 13.28 | 1,534 |
21 Mar 2024 | 14.00 | 14.00 | 13.40 | 13.40 | 13.04 | 3,510 |
20 Mar 2024 | 13.70 | 13.95 | 13.60 | 13.95 | 13.57 | 142 |
19 Mar 2024 | 13.40 | 13.70 | 13.40 | 13.70 | 13.33 | 286 |
18 Mar 2024 | 13.20 | 13.55 | 13.20 | 13.40 | 13.04 | 1,265 |
15 Mar 2024 | 13.60 | 13.60 | 13.30 | 13.30 | 12.94 | 420 |
14 Mar 2024 | 13.65 | 13.85 | 13.60 | 13.60 | 13.23 | 530 |
13 Mar 2024 | 13.40 | 13.75 | 13.40 | 13.55 | 13.19 | 3,358 |
12 Mar 2024 | 13.60 | 13.65 | 13.15 | 13.40 | 13.04 | 1,219 |
11 Mar 2024 | 13.70 | 13.70 | 13.10 | 13.60 | 13.23 | 3,664 |
08 Mar 2024 | 13.90 | 13.95 | 13.75 | 13.75 | 13.38 | 669 |
07 Mar 2024 | 14.20 | 14.35 | 13.90 | 13.90 | 13.53 | 2,304 |
06 Mar 2024 | 14.50 | 14.50 | 14.10 | 14.35 | 13.96 | 331 |
05 Mar 2024 | 14.55 | 14.60 | 14.10 | 14.50 | 14.11 | 6,265 |
04 Mar 2024 | 14.50 | 14.70 | 14.35 | 14.70 | 14.30 | 1,881 |
01 Mar 2024 | 14.70 | 14.80 | 14.40 | 14.40 | 14.01 | 2,891 |
29 Feb 2024 | 14.70 | 14.70 | 14.40 | 14.70 | 14.30 | 1,058 |
28 Feb 2024 | 14.55 | 14.75 | 14.50 | 14.50 | 14.11 | 1,227 |
27 Feb 2024 | 14.75 | 14.75 | 14.55 | 14.75 | 14.35 | 10 |
26 Feb 2024 | 14.80 | 14.80 | 14.50 | 14.80 | 14.40 | 967 |
23 Feb 2024 | 14.25 | 14.80 | 14.25 | 14.80 | 14.40 | 5,973 |
22 Feb 2024 | 14.50 | 14.80 | 14.30 | 14.80 | 14.40 | 5,451 |
21 Feb 2024 | 14.10 | 14.70 | 14.10 | 14.70 | 14.30 | 3,913 |
20 Feb 2024 | 13.90 | 14.15 | 13.75 | 14.15 | 13.77 | 1,723 |
19 Feb 2024 | 14.35 | 14.35 | 14.05 | 14.05 | 13.67 | 1,001 |
16 Feb 2024 | 14.20 | 14.40 | 14.00 | 14.40 | 14.01 | 4,160 |
15 Feb 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 13.82 | 1,295 |
14 Feb 2024 | 14.05 | 14.25 | 14.00 | 14.25 | 13.87 | 1,530 |
13 Feb 2024 | 14.10 | 14.25 | 13.95 | 14.05 | 13.67 | 3,224 |
12 Feb 2024 | 14.15 | 14.30 | 13.75 | 14.25 | 13.87 | 3,383 |
09 Feb 2024 | 14.45 | 14.45 | 14.25 | 14.30 | 13.91 | 567 |
08 Feb 2024 | 14.45 | 14.50 | 14.25 | 14.50 | 14.11 | 2,329 |
07 Feb 2024 | 14.30 | 14.50 | 13.95 | 14.50 | 14.11 | 4,066 |
06 Feb 2024 | 13.85 | 14.10 | 13.80 | 14.10 | 13.72 | 1,116 |
05 Feb 2024 | 13.90 | 14.30 | 13.80 | 13.80 | 13.43 | 2,444 |
02 Feb 2024 | 13.90 | 14.20 | 13.85 | 13.85 | 13.48 | 2,180 |
01 Feb 2024 | 14.45 | 14.45 | 13.90 | 13.90 | 13.53 | 1,587 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |